股票概览
5.37
0%
0
5.38
开盘价
5.41
最高价
5.29
最低价
131,670
成交量
数据更新至: 2025-03-25
技术指标
5.33
MA5 (5日均线)
5.26
MA10 (10日均线)
N/A
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2025-03-25 | 5.38 | 5.41 | 5.29 | 5.37 | 0% | 131,670 | 70,569,462 |
| 2025-03-24 | 5.32 | 5.37 | 5.27 | 5.37 | +1.32% | 183,540 | 97,619,587 |
| 2025-03-21 | 5.26 | 5.34 | 5.25 | 5.3 | +0.19% | 140,945 | 74,794,571 |
| 2025-03-20 | 5.3 | 5.33 | 5.26 | 5.29 | -0.38% | 90,615 | 47,970,986 |
| 2025-03-19 | 5.23 | 5.34 | 5.2 | 5.31 | +1.53% | 192,809 | 102,153,467 |
| 2025-03-18 | 5.28 | 5.3 | 5.2 | 5.23 | -0.76% | 127,699 | 66,799,304 |
| 2025-03-17 | 5.28 | 5.35 | 5.22 | 5.27 | +0.19% | 170,926 | 90,069,397 |
| 2025-03-14 | 5.11 | 5.37 | 5.08 | 5.26 | +2.94% | 380,473 | 200,725,845 |
| 2025-03-13 | 5.03 | 5.13 | 5.02 | 5.11 | +1.39% | 219,829 | 111,787,997 |
| 2025-03-12 | 4.98 | 5.05 | 4.94 | 5.04 | +1.41% | 137,883 | 69,053,805 |
| 2025-03-11 | 4.92 | 4.98 | 4.88 | 4.97 | +1.02% | 102,815 | 50,765,355 |
| 2025-03-10 | 4.93 | 4.96 | 4.89 | 4.92 | -0.2% | 87,324 | 43,019,209 |
| 2025-03-07 | 4.95 | 4.98 | 4.92 | 4.93 | -1% | 95,710 | 47,285,893 |
| 2025-03-06 | 4.96 | 4.99 | 4.91 | 4.98 | +0.2% | 105,621 | 52,372,061 |
| 2025-03-05 | 5 | 5.01 | 4.92 | 4.97 | -0.2% | 69,391 | 34,359,134 |
| 2025-03-04 | 4.95 | 5.03 | 4.92 | 4.98 | +0.4% | 113,826 | 56,648,163 |
| 2025-03-03 | 5.07 | 5.12 | 4.94 | 4.96 | -2.55% | 198,366 | 99,387,197 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：